3639 (株)ボルテージ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 320 | 320 | 317 | 319 | 10,400 | 319 |
| 2022-12-29 | 313 | 322 | 313 | 318 | 88,900 | 318 |
| 2022-12-28 | 318 | 321 | 314 | 319 | 186,600 | 319 |
| 2022-12-27 | 314 | 322 | 314 | 321 | 47,400 | 321 |
| 2022-12-26 | 316 | 318 | 314 | 314 | 48,400 | 314 |
| 2022-12-23 | 317 | 320 | 317 | 317 | 14,100 | 317 |
| 2022-12-22 | 320 | 320 | 317 | 320 | 14,200 | 320 |
| 2022-12-21 | 319 | 322 | 316 | 318 | 16,600 | 318 |
| 2022-12-20 | 325 | 328 | 316 | 320 | 35,700 | 320 |
| 2022-12-19 | 327 | 328 | 325 | 325 | 15,000 | 325 |
| 2022-12-16 | 323 | 327 | 323 | 325 | 13,400 | 325 |
| 2022-12-15 | 323 | 326 | 323 | 326 | 15,700 | 326 |
| 2022-12-14 | 323 | 326 | 322 | 323 | 20,800 | 323 |
| 2022-12-13 | 322 | 325 | 322 | 323 | 24,000 | 323 |
| 2022-12-12 | 319 | 323 | 319 | 322 | 21,000 | 322 |
| 2022-12-09 | 318 | 319 | 317 | 319 | 19,700 | 319 |
| 2022-12-08 | 313 | 318 | 311 | 317 | 22,500 | 317 |
| 2022-12-07 | 316 | 316 | 314 | 314 | 11,500 | 314 |
| 2022-12-06 | 319 | 319 | 315 | 315 | 13,600 | 315 |
| 2022-12-05 | 320 | 322 | 318 | 318 | 45,500 | 318 |
| 2022-12-02 | 322 | 323 | 317 | 320 | 30,000 | 320 |
| 2022-12-01 | 328 | 328 | 323 | 325 | 19,300 | 325 |
| 2022-11-30 | 322 | 328 | 322 | 327 | 9,100 | 327 |
| 2022-11-29 | 324 | 329 | 322 | 322 | 32,900 | 322 |
| 2022-11-28 | 327 | 327 | 320 | 322 | 26,100 | 322 |
| 2022-11-25 | 331 | 331 | 324 | 324 | 22,300 | 324 |
| 2022-11-24 | 335 | 335 | 328 | 328 | 22,500 | 328 |
| 2022-11-22 | 329 | 331 | 328 | 330 | 29,600 | 330 |
| 2022-11-21 | 326 | 327 | 324 | 326 | 30,000 | 326 |
| 2022-11-18 | 327 | 327 | 325 | 327 | 10,200 | 327 |
| 2022-11-17 | 327 | 327 | 324 | 327 | 11,000 | 327 |
| 2022-11-16 | 328 | 328 | 324 | 327 | 10,500 | 327 |
| 2022-11-15 | 328 | 328 | 323 | 326 | 9,100 | 326 |
| 2022-11-14 | 324 | 324 | 322 | 323 | 8,700 | 323 |
| 2022-11-11 | 324 | 324 | 320 | 321 | 19,300 | 321 |
| 2022-11-10 | 321 | 323 | 320 | 320 | 9,500 | 320 |
| 2022-11-09 | 326 | 327 | 324 | 324 | 12,400 | 324 |
| 2022-11-08 | 330 | 336 | 321 | 327 | 62,400 | 327 |
| 2022-11-07 | 348 | 349 | 334 | 336 | 24,200 | 336 |
| 2022-11-04 | 337 | 348 | 333 | 345 | 23,300 | 345 |
| 2022-11-02 | 337 | 340 | 337 | 337 | 4,600 | 337 |
| 2022-11-01 | 336 | 336 | 330 | 334 | 17,000 | 334 |
| 2022-10-31 | 332 | 339 | 329 | 331 | 18,100 | 331 |
| 2022-10-28 | 330 | 342 | 330 | 332 | 45,200 | 332 |
| 2022-10-27 | 348 | 349 | 332 | 333 | 26,300 | 333 |
| 2022-10-26 | 348 | 350 | 347 | 348 | 4,700 | 348 |
| 2022-10-25 | 343 | 350 | 343 | 346 | 16,600 | 346 |
| 2022-10-24 | 355 | 356 | 341 | 341 | 16,700 | 341 |
| 2022-10-21 | 350 | 354 | 347 | 351 | 31,300 | 351 |
| 2022-10-20 | 336 | 350 | 336 | 350 | 14,500 | 350 |
| 2022-10-19 | 343 | 344 | 336 | 336 | 19,800 | 336 |
| 2022-10-18 | 339 | 346 | 335 | 346 | 44,200 | 346 |
| 2022-10-17 | 328 | 334 | 327 | 332 | 33,000 | 332 |
| 2022-10-14 | 325 | 331 | 325 | 330 | 25,400 | 330 |
| 2022-10-13 | 325 | 328 | 321 | 323 | 24,500 | 323 |
| 2022-10-12 | 323 | 328 | 323 | 328 | 14,700 | 328 |
| 2022-10-11 | 317 | 329 | 317 | 323 | 29,400 | 323 |
| 2022-10-07 | 314 | 329 | 314 | 327 | 38,900 | 327 |
| 2022-10-06 | 310 | 320 | 310 | 320 | 22,100 | 320 |
| 2022-10-05 | 309 | 313 | 308 | 312 | 28,700 | 312 |
| 2022-10-04 | 306 | 310 | 305 | 305 | 17,500 | 305 |
| 2022-10-03 | 304 | 306 | 303 | 306 | 7,800 | 306 |
| 2022-09-30 | 304 | 310 | 304 | 304 | 20,000 | 304 |
| 2022-09-29 | 306 | 309 | 305 | 309 | 26,500 | 309 |
| 2022-09-28 | 305 | 306 | 303 | 306 | 21,100 | 306 |
| 2022-09-27 | 303 | 304 | 303 | 303 | 4,200 | 303 |
| 2022-09-26 | 305 | 306 | 303 | 303 | 25,800 | 303 |
| 2022-09-22 | 305 | 307 | 305 | 305 | 6,600 | 305 |
| 2022-09-21 | 305 | 307 | 305 | 305 | 7,100 | 305 |
| 2022-09-20 | 306 | 307 | 305 | 307 | 10,800 | 307 |
| 2022-09-16 | 308 | 308 | 304 | 306 | 24,900 | 306 |
| 2022-09-15 | 309 | 311 | 306 | 310 | 16,900 | 310 |
| 2022-09-14 | 305 | 307 | 305 | 306 | 14,900 | 306 |
| 2022-09-13 | 310 | 310 | 308 | 308 | 9,000 | 308 |
| 2022-09-12 | 308 | 310 | 306 | 310 | 10,800 | 310 |
| 2022-09-09 | 306 | 308 | 306 | 308 | 29,000 | 308 |
| 2022-09-08 | 308 | 309 | 305 | 306 | 37,000 | 306 |
| 2022-09-07 | 313 | 315 | 305 | 305 | 58,400 | 305 |
| 2022-09-06 | 314 | 315 | 313 | 313 | 6,800 | 313 |
| 2022-09-05 | 314 | 315 | 312 | 313 | 10,600 | 313 |
| 2022-09-02 | 316 | 318 | 314 | 314 | 38,300 | 314 |
| 2022-09-01 | 320 | 320 | 316 | 317 | 27,000 | 317 |
| 2022-08-31 | 324 | 324 | 320 | 320 | 13,800 | 320 |
| 2022-08-30 | 322 | 324 | 321 | 324 | 5,900 | 324 |
| 2022-08-29 | 324 | 324 | 320 | 320 | 30,200 | 320 |
| 2022-08-26 | 325 | 328 | 324 | 327 | 10,400 | 327 |
| 2022-08-25 | 327 | 328 | 325 | 328 | 7,000 | 328 |
| 2022-08-24 | 327 | 327 | 324 | 326 | 6,200 | 326 |
| 2022-08-23 | 324 | 328 | 323 | 325 | 18,200 | 325 |
| 2022-08-22 | 326 | 326 | 323 | 325 | 3,200 | 325 |
| 2022-08-19 | 325 | 326 | 323 | 325 | 20,200 | 325 |
| 2022-08-18 | 325 | 330 | 324 | 325 | 78,400 | 325 |
| 2022-08-17 | 324 | 330 | 323 | 329 | 32,200 | 329 |
| 2022-08-16 | 326 | 326 | 320 | 324 | 25,100 | 324 |
| 2022-08-15 | 330 | 330 | 322 | 325 | 20,400 | 325 |
| 2022-08-12 | 345 | 346 | 318 | 330 | 130,200 | 330 |
| 2022-08-10 | 350 | 351 | 347 | 349 | 26,000 | 349 |
| 2022-08-09 | 345 | 355 | 345 | 354 | 27,400 | 354 |
| 2022-08-08 | 340 | 356 | 340 | 348 | 71,800 | 348 |
| 2022-08-05 | 341 | 343 | 337 | 339 | 56,700 | 339 |
| 2022-08-04 | 341 | 346 | 338 | 341 | 21,500 | 341 |
| 2022-08-03 | 342 | 343 | 337 | 340 | 24,500 | 340 |
| 2022-08-02 | 348 | 349 | 341 | 341 | 24,400 | 341 |
| 2022-08-01 | 345 | 349 | 344 | 349 | 16,800 | 349 |
| 2022-07-29 | 347 | 347 | 342 | 345 | 10,400 | 345 |
| 2022-07-28 | 346 | 346 | 343 | 345 | 6,900 | 345 |
| 2022-07-27 | 346 | 346 | 342 | 342 | 11,300 | 342 |
| 2022-07-26 | 344 | 345 | 342 | 343 | 4,300 | 343 |
| 2022-07-25 | 344 | 344 | 341 | 344 | 3,800 | 344 |
| 2022-07-22 | 342 | 344 | 341 | 342 | 18,700 | 342 |
| 2022-07-21 | 339 | 343 | 339 | 342 | 25,200 | 342 |
| 2022-07-20 | 342 | 343 | 339 | 339 | 28,600 | 339 |
| 2022-07-19 | 340 | 343 | 337 | 342 | 23,800 | 342 |
| 2022-07-15 | 341 | 341 | 338 | 340 | 11,000 | 340 |
| 2022-07-14 | 343 | 343 | 340 | 341 | 3,800 | 341 |
| 2022-07-13 | 340 | 342 | 339 | 340 | 10,700 | 340 |
| 2022-07-12 | 346 | 346 | 340 | 340 | 15,000 | 340 |
| 2022-07-11 | 348 | 348 | 341 | 342 | 28,700 | 342 |
| 2022-07-08 | 339 | 344 | 339 | 341 | 14,100 | 341 |
| 2022-07-07 | 341 | 341 | 339 | 339 | 31,100 | 339 |
| 2022-07-06 | 343 | 346 | 341 | 341 | 26,700 | 341 |
| 2022-07-05 | 346 | 349 | 337 | 346 | 31,300 | 346 |
| 2022-07-04 | 352 | 352 | 345 | 345 | 8,000 | 345 |
| 2022-07-01 | 353 | 359 | 347 | 348 | 13,800 | 348 |
| 2022-06-30 | 357 | 359 | 353 | 357 | 25,200 | 357 |
| 2022-06-29 | 348 | 356 | 348 | 356 | 11,700 | 356 |
| 2022-06-28 | 354 | 355 | 350 | 352 | 14,100 | 352 |
| 2022-06-27 | 353 | 353 | 349 | 351 | 4,900 | 351 |
| 2022-06-24 | 349 | 352 | 349 | 349 | 1,700 | 349 |
| 2022-06-23 | 344 | 350 | 344 | 349 | 7,400 | 349 |
| 2022-06-22 | 351 | 351 | 344 | 344 | 8,200 | 344 |
| 2022-06-21 | 349 | 351 | 348 | 348 | 14,600 | 348 |
| 2022-06-20 | 350 | 350 | 341 | 346 | 13,100 | 346 |
| 2022-06-17 | 345 | 356 | 342 | 350 | 26,200 | 350 |
| 2022-06-16 | 348 | 350 | 347 | 347 | 6,800 | 347 |
| 2022-06-15 | 346 | 349 | 346 | 348 | 13,700 | 348 |
| 2022-06-14 | 351 | 351 | 345 | 350 | 52,800 | 350 |
| 2022-06-13 | 351 | 352 | 350 | 351 | 12,900 | 351 |
| 2022-06-10 | 354 | 354 | 353 | 354 | 8,400 | 354 |
| 2022-06-09 | 356 | 357 | 353 | 354 | 37,800 | 354 |
| 2022-06-08 | 364 | 368 | 353 | 356 | 101,800 | 356 |
| 2022-06-07 | 372 | 372 | 356 | 362 | 67,100 | 362 |
| 2022-06-06 | 363 | 374 | 363 | 372 | 12,900 | 372 |
| 2022-06-03 | 363 | 369 | 362 | 367 | 5,100 | 367 |
| 2022-06-02 | 355 | 369 | 355 | 367 | 25,100 | 367 |
| 2022-06-01 | 356 | 357 | 352 | 357 | 6,300 | 357 |
| 2022-05-31 | 348 | 354 | 348 | 354 | 10,900 | 354 |
| 2022-05-30 | 346 | 354 | 346 | 354 | 38,400 | 354 |
| 2022-05-27 | 353 | 353 | 349 | 352 | 4,200 | 352 |
| 2022-05-26 | 353 | 353 | 347 | 349 | 4,700 | 349 |
| 2022-05-25 | 357 | 357 | 347 | 351 | 9,600 | 351 |
| 2022-05-24 | 353 | 353 | 351 | 352 | 4,700 | 352 |
| 2022-05-23 | 346 | 359 | 346 | 359 | 16,500 | 359 |
| 2022-05-20 | 342 | 349 | 342 | 347 | 7,100 | 347 |
| 2022-05-19 | 340 | 348 | 339 | 346 | 10,500 | 346 |
| 2022-05-18 | 341 | 343 | 341 | 342 | 500 | 342 |
| 2022-05-17 | 344 | 345 | 339 | 339 | 17,000 | 339 |
| 2022-05-16 | 343 | 345 | 338 | 343 | 20,100 | 343 |
| 2022-05-13 | 341 | 344 | 339 | 341 | 43,000 | 341 |
| 2022-05-12 | 351 | 352 | 340 | 342 | 18,200 | 342 |
| 2022-05-11 | 349 | 357 | 346 | 357 | 9,000 | 357 |
| 2022-05-10 | 346 | 353 | 343 | 352 | 22,500 | 352 |
| 2022-05-09 | 362 | 362 | 352 | 352 | 10,000 | 352 |
| 2022-05-06 | 358 | 366 | 358 | 362 | 20,100 | 362 |
| 2022-05-02 | 363 | 366 | 362 | 364 | 9,100 | 364 |
| 2022-04-28 | 365 | 365 | 360 | 364 | 10,100 | 364 |
| 2022-04-27 | 358 | 366 | 351 | 362 | 36,900 | 362 |
| 2022-04-26 | 357 | 363 | 354 | 361 | 11,900 | 361 |
| 2022-04-25 | 359 | 359 | 354 | 357 | 10,500 | 357 |
| 2022-04-22 | 374 | 375 | 360 | 361 | 21,900 | 361 |
| 2022-04-21 | 378 | 381 | 373 | 376 | 12,100 | 376 |
| 2022-04-20 | 390 | 398 | 376 | 378 | 59,800 | 378 |
| 2022-04-19 | 386 | 390 | 385 | 385 | 11,400 | 385 |
| 2022-04-18 | 381 | 387 | 378 | 383 | 19,500 | 383 |
| 2022-04-15 | 381 | 386 | 378 | 381 | 7,100 | 381 |
| 2022-04-14 | 386 | 388 | 382 | 382 | 11,700 | 382 |
| 2022-04-13 | 370 | 386 | 370 | 386 | 10,200 | 386 |
| 2022-04-12 | 375 | 378 | 370 | 376 | 19,800 | 376 |
| 2022-04-11 | 368 | 375 | 366 | 373 | 12,000 | 373 |
| 2022-04-08 | 371 | 375 | 362 | 369 | 21,400 | 369 |
| 2022-04-07 | 391 | 393 | 366 | 367 | 39,000 | 367 |
| 2022-04-06 | 395 | 396 | 387 | 390 | 20,900 | 390 |
| 2022-04-05 | 386 | 398 | 384 | 395 | 42,000 | 395 |
| 2022-04-04 | 380 | 388 | 379 | 379 | 21,800 | 379 |
| 2022-04-01 | 379 | 388 | 370 | 385 | 32,200 | 385 |
| 2022-03-31 | 372 | 379 | 368 | 378 | 27,400 | 378 |
| 2022-03-30 | 370 | 374 | 369 | 374 | 23,800 | 374 |
| 2022-03-29 | 369 | 370 | 365 | 370 | 18,400 | 370 |
| 2022-03-28 | 365 | 369 | 363 | 369 | 15,100 | 369 |
| 2022-03-25 | 361 | 365 | 358 | 365 | 24,900 | 365 |
| 2022-03-24 | 358 | 362 | 356 | 361 | 15,400 | 361 |
| 2022-03-23 | 360 | 361 | 357 | 359 | 21,300 | 359 |
| 2022-03-22 | 360 | 360 | 350 | 359 | 19,200 | 359 |
| 2022-03-18 | 349 | 356 | 349 | 356 | 12,100 | 356 |
| 2022-03-17 | 353 | 353 | 350 | 352 | 8,500 | 352 |
| 2022-03-16 | 344 | 351 | 342 | 351 | 10,900 | 351 |
| 2022-03-15 | 341 | 342 | 340 | 342 | 15,100 | 342 |
| 2022-03-14 | 340 | 342 | 339 | 339 | 16,000 | 339 |
| 2022-03-11 | 344 | 347 | 340 | 342 | 19,300 | 342 |
| 2022-03-10 | 345 | 347 | 340 | 346 | 31,200 | 346 |
| 2022-03-09 | 342 | 345 | 339 | 342 | 49,800 | 342 |
| 2022-03-08 | 346 | 350 | 340 | 342 | 23,100 | 342 |
| 2022-03-07 | 346 | 347 | 340 | 346 | 34,300 | 346 |
| 2022-03-04 | 348 | 348 | 344 | 346 | 17,500 | 346 |
| 2022-03-03 | 347 | 352 | 345 | 348 | 7,200 | 348 |
| 2022-03-02 | 353 | 353 | 345 | 348 | 21,500 | 348 |
| 2022-03-01 | 362 | 362 | 353 | 353 | 18,300 | 353 |
| 2022-02-28 | 353 | 363 | 351 | 360 | 48,500 | 360 |
| 2022-02-25 | 348 | 354 | 348 | 353 | 14,300 | 353 |
| 2022-02-24 | 350 | 350 | 343 | 350 | 53,700 | 350 |
| 2022-02-22 | 346 | 351 | 346 | 351 | 25,000 | 351 |
| 2022-02-21 | 350 | 351 | 344 | 351 | 22,100 | 351 |
| 2022-02-18 | 344 | 352 | 344 | 350 | 11,700 | 350 |
| 2022-02-17 | 345 | 349 | 345 | 349 | 22,200 | 349 |
| 2022-02-16 | 351 | 352 | 343 | 348 | 28,200 | 348 |
| 2022-02-15 | 349 | 351 | 347 | 349 | 18,200 | 349 |
| 2022-02-14 | 344 | 350 | 343 | 349 | 21,900 | 349 |
| 2022-02-10 | 351 | 354 | 348 | 350 | 27,600 | 350 |
| 2022-02-09 | 341 | 355 | 341 | 353 | 39,600 | 353 |
| 2022-02-08 | 334 | 340 | 332 | 340 | 30,500 | 340 |
| 2022-02-07 | 329 | 333 | 324 | 328 | 53,800 | 328 |
| 2022-02-04 | 340 | 349 | 337 | 344 | 37,900 | 344 |
| 2022-02-03 | 344 | 345 | 340 | 340 | 16,200 | 340 |
| 2022-02-02 | 340 | 348 | 338 | 348 | 30,700 | 348 |
| 2022-02-01 | 334 | 340 | 334 | 338 | 18,500 | 338 |
| 2022-01-31 | 318 | 334 | 318 | 332 | 21,800 | 332 |
| 2022-01-28 | 321 | 325 | 318 | 320 | 31,300 | 320 |
| 2022-01-27 | 340 | 340 | 315 | 317 | 58,100 | 317 |
| 2022-01-26 | 337 | 343 | 337 | 339 | 17,800 | 339 |
| 2022-01-25 | 340 | 343 | 336 | 337 | 43,200 | 337 |
| 2022-01-24 | 340 | 343 | 336 | 342 | 11,600 | 342 |
| 2022-01-21 | 337 | 340 | 332 | 340 | 16,800 | 340 |
| 2022-01-20 | 331 | 341 | 331 | 338 | 22,500 | 338 |
| 2022-01-19 | 335 | 341 | 330 | 330 | 25,700 | 330 |
| 2022-01-18 | 337 | 344 | 336 | 339 | 33,200 | 339 |
| 2022-01-17 | 333 | 336 | 330 | 334 | 35,000 | 334 |
| 2022-01-14 | 340 | 340 | 329 | 335 | 73,800 | 335 |
| 2022-01-13 | 347 | 347 | 341 | 342 | 15,900 | 342 |
| 2022-01-12 | 346 | 352 | 346 | 349 | 22,100 | 349 |
| 2022-01-11 | 345 | 349 | 341 | 345 | 30,300 | 345 |
| 2022-01-07 | 351 | 353 | 340 | 345 | 94,000 | 345 |
| 2022-01-06 | 358 | 358 | 349 | 350 | 64,700 | 350 |
| 2022-01-05 | 358 | 359 | 353 | 358 | 33,800 | 358 |
| 2022-01-04 | 356 | 358 | 354 | 358 | 29,100 | 358 |
分割・併合履歴 ： [2010-12-28]1株→3株
